CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 97.90
-1.15 (-1.16%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 99.05 | 99.30 | 97.65 | 97.95 | 97.95 | -1.11% | 179,443 |
| Oct 7, 2025 | 100.00 | 100.20 | 98.30 | 99.05 | 99.05 | -0.90% | 246,297 |
| Oct 6, 2025 | 101.00 | 102.20 | 99.50 | 99.95 | 99.95 | -0.35% | 345,513 |
| Oct 5, 2025 | 98.75 | 101.40 | 98.75 | 100.30 | 100.30 | 1.11% | 126,016 |
| Oct 2, 2025 | 100.00 | 100.40 | 99.15 | 99.20 | 99.20 | -0.30% | 104,296 |
| Oct 1, 2025 | 98.70 | 101.00 | 98.70 | 99.50 | 99.50 | 0.05% | 173,694 |
| Sep 30, 2025 | 99.55 | 99.80 | 98.50 | 99.45 | 99.45 | -0.10% | 164,849 |
| Sep 29, 2025 | 98.50 | 99.75 | 97.60 | 99.55 | 99.55 | 1.32% | 251,875 |
| Sep 28, 2025 | 97.70 | 98.65 | 97.55 | 98.25 | 98.25 | 0.56% | 160,515 |
| Sep 25, 2025 | 99.05 | 99.10 | 96.30 | 97.70 | 97.70 | -1.16% | 225,595 |
| Sep 24, 2025 | 96.65 | 99.00 | 96.50 | 98.85 | 98.85 | 3.08% | 358,174 |
| Sep 22, 2025 | 96.25 | 96.65 | 94.60 | 95.90 | 95.90 | -0.16% | 167,016 |
| Sep 21, 2025 | 96.10 | 96.65 | 95.55 | 96.05 | 96.05 | 0.58% | 145,882 |
| Sep 18, 2025 | 96.20 | 96.25 | 94.60 | 95.50 | 95.50 | -0.62% | 259,466 |
| Sep 17, 2025 | 97.50 | 97.50 | 95.95 | 96.10 | 96.10 | -0.93% | 170,238 |
| Sep 16, 2025 | 97.50 | 97.60 | 96.40 | 97.00 | 97.00 | -0.41% | 105,514 |
| Sep 15, 2025 | 95.70 | 97.40 | 94.90 | 97.40 | 97.40 | 1.78% | 68,351 |
| Sep 14, 2025 | 96.10 | 96.40 | 94.10 | 95.70 | 95.70 | -0.42% | 93,874 |
| Sep 11, 2025 | 97.85 | 97.90 | 96.00 | 96.10 | 96.10 | -1.84% | 92,425 |
| Sep 10, 2025 | 99.40 | 99.40 | 97.20 | 97.90 | 97.90 | -1.61% | 105,471 |
| Sep 9, 2025 | 98.50 | 99.50 | 95.75 | 99.50 | 99.50 | 1.02% | 177,449 |
| Sep 8, 2025 | 100.30 | 100.30 | 98.00 | 98.50 | 98.50 | -1.79% | 87,548 |
| Sep 7, 2025 | 100.40 | 102.00 | 99.65 | 100.30 | 100.30 | 1.31% | 124,124 |
| Sep 4, 2025 | 97.90 | 99.00 | 97.00 | 99.00 | 99.00 | 1.59% | 68,710 |
| Sep 3, 2025 | 96.70 | 99.20 | 96.70 | 97.45 | 97.45 | 0.05% | 99,976 |
| Sep 2, 2025 | 98.75 | 98.80 | 97.00 | 97.40 | 97.40 | -1.37% | 156,160 |
| Sep 1, 2025 | 99.30 | 99.60 | 98.00 | 98.75 | 98.75 | -0.45% | 142,121 |
| Aug 31, 2025 | 99.25 | 100.00 | 98.55 | 99.20 | 99.20 | -1.29% | 104,074 |
| Aug 28, 2025 | 102.00 | 102.00 | 100.20 | 100.50 | 99.35 | -1.37% | 929,897 |
| Aug 27, 2025 | 102.00 | 103.10 | 101.20 | 101.90 | 100.73 | 0.10% | 195,535 |
| Aug 26, 2025 | 102.00 | 102.00 | 100.90 | 101.80 | 100.64 | -0.20% | 155,633 |
| Aug 25, 2025 | 101.00 | 102.00 | 100.40 | 102.00 | 100.83 | 1.09% | 139,487 |
| Aug 24, 2025 | 102.00 | 102.80 | 100.50 | 100.90 | 99.75 | 0.10% | 133,413 |
| Aug 21, 2025 | 102.50 | 103.30 | 100.80 | 100.80 | 99.65 | -2.04% | 170,369 |
| Aug 20, 2025 | 101.00 | 103.60 | 100.00 | 102.90 | 101.72 | 1.88% | 302,028 |
| Aug 19, 2025 | 102.80 | 103.00 | 100.80 | 101.00 | 99.84 | -1.94% | 259,079 |
| Aug 18, 2025 | 104.70 | 104.70 | 102.60 | 103.00 | 101.82 | -1.62% | 224,828 |
| Aug 17, 2025 | 105.40 | 105.90 | 104.20 | 104.70 | 103.50 | -1.04% | 231,237 |
| Aug 14, 2025 | 107.40 | 108.30 | 105.00 | 105.80 | 104.59 | -1.86% | 237,769 |
| Aug 13, 2025 | 109.50 | 109.50 | 107.40 | 107.80 | 106.57 | -0.28% | 96,286 |
| Aug 12, 2025 | 109.60 | 109.80 | 107.80 | 108.10 | 106.86 | -1.37% | 48,023 |
| Aug 11, 2025 | 110.80 | 111.00 | 109.20 | 109.60 | 108.35 | -1.08% | 72,017 |
| Aug 10, 2025 | 113.20 | 113.40 | 110.80 | 110.80 | 109.53 | -2.29% | 85,507 |
| Aug 7, 2025 | 113.00 | 113.50 | 111.00 | 113.40 | 112.10 | -1.22% | 72,603 |
| Aug 6, 2025 | 114.80 | 114.90 | 113.90 | 114.80 | 113.49 | -0.09% | 31,043 |
| Aug 5, 2025 | 114.30 | 116.00 | 113.80 | 114.90 | 113.59 | 0.52% | 57,277 |
| Aug 4, 2025 | 114.00 | 114.40 | 112.90 | 114.30 | 112.99 | 0.26% | 40,033 |
| Aug 3, 2025 | 113.50 | 114.10 | 112.50 | 114.00 | 112.70 | 0.44% | 64,652 |
| Jul 31, 2025 | 114.10 | 115.30 | 113.50 | 113.50 | 112.20 | -1.82% | 41,579 |
| Jul 30, 2025 | 112.50 | 115.60 | 112.50 | 115.60 | 114.28 | 2.76% | 46,408 |